ニイタカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,240 | 1,240 | 1,218 | 1,225 | -29 | -2.3% | 20,500 |
| 2005/11/24 | 1,278 | 1,278 | 1,254 | 1,254 | +11 | +0.9% | 37,900 |
| 2005/11/22 | 1,228 | 1,243 | 1,221 | 1,243 | +27 | +2.2% | 22,200 |
| 2005/11/21 | 1,225 | 1,226 | 1,216 | 1,216 | +4 | +0.3% | 13,500 |
| 2005/11/18 | 1,200 | 1,217 | 1,200 | 1,212 | +12 | +1% | 5,100 |
| 2005/11/17 | 1,200 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 13,500 |
| 2005/11/16 | 1,220 | 1,220 | 1,194 | 1,200 | -20 | -1.6% | 19,100 |
| 2005/11/15 | 1,225 | 1,226 | 1,218 | 1,220 | +1 | +0.1% | 12,500 |
| 2005/11/14 | 1,224 | 1,233 | 1,219 | 1,219 | -1 | -0.1% | 40,100 |
| 2005/11/11 | 1,220 | 1,223 | 1,218 | 1,220 | ±0 | ±0% | 17,800 |
| 2005/11/10 | 1,221 | 1,223 | 1,218 | 1,220 | ±0 | ±0% | 18,100 |
| 2005/11/09 | 1,223 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 15,000 |
| 2005/11/08 | 1,221 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 23,700 |
| 2005/11/07 | 1,230 | 1,238 | 1,220 | 1,220 | ±0 | ±0% | 28,400 |
| 2005/11/04 | 1,230 | 1,233 | 1,218 | 1,220 | ±0 | ±0% | 22,700 |
| 2005/11/02 | 1,231 | 1,240 | 1,219 | 1,220 | -5 | -0.4% | 20,600 |
| 2005/11/01 | 1,227 | 1,235 | 1,225 | 1,225 | -2 | -0.2% | 6,500 |
| 2005/10/31 | 1,230 | 1,230 | 1,218 | 1,227 | +7 | +0.6% | 8,200 |
| 2005/10/28 | 1,225 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 5,500 |
| 2005/10/27 | 1,233 | 1,235 | 1,229 | 1,230 | -1 | -0.1% | 5,500 |
| 2005/10/26 | 1,235 | 1,235 | 1,231 | 1,231 | -12 | -1% | 6,400 |
| 2005/10/25 | 1,250 | 1,250 | 1,230 | 1,243 | +5 | +0.4% | 5,700 |
| 2005/10/24 | 1,249 | 1,249 | 1,230 | 1,238 | -12 | -1% | 5,000 |
| 2005/10/21 | 1,255 | 1,275 | 1,240 | 1,250 | -65 | -4.9% | 19,200 |
| 2005/10/20 | 1,319 | 1,340 | 1,301 | 1,315 | +34 | +2.7% | 15,200 |
| 2005/10/19 | 1,292 | 1,300 | 1,281 | 1,281 | -19 | -1.5% | 6,200 |
| 2005/10/18 | 1,310 | 1,317 | 1,300 | 1,300 | -29 | -2.2% | 8,600 |
| 2005/10/17 | 1,350 | 1,350 | 1,321 | 1,329 | -1 | -0.1% | 10,600 |
| 2005/10/14 | 1,350 | 1,350 | 1,324 | 1,330 | +19 | +1.4% | 10,200 |
| 2005/10/13 | 1,321 | 1,340 | 1,310 | 1,311 | -29 | -2.2% | 10,200 |
| 2005/10/12 | 1,340 | 1,352 | 1,340 | 1,340 | +1 | +0.1% | 11,700 |
| 2005/10/11 | 1,330 | 1,340 | 1,320 | 1,339 | +29 | +2.2% | 9,900 |
| 2005/10/07 | 1,272 | 1,314 | 1,272 | 1,310 | +36 | +2.8% | 13,900 |
| 2005/10/06 | 1,281 | 1,283 | 1,265 | 1,274 | +11 | +0.9% | 9,800 |
| 2005/10/05 | 1,260 | 1,280 | 1,251 | 1,263 | +16 | +1.3% | 11,100 |
| 2005/10/04 | 1,246 | 1,250 | 1,246 | 1,247 | +4 | +0.3% | 2,800 |
| 2005/10/03 | 1,251 | 1,251 | 1,241 | 1,243 | +14 | +1.1% | 3,900 |
| 2005/09/30 | 1,244 | 1,244 | 1,214 | 1,229 | -22 | -1.8% | 2,400 |
| 2005/09/29 | 1,253 | 1,253 | 1,215 | 1,251 | +1 | +0.1% | 3,900 |
| 2005/09/28 | 1,205 | 1,250 | 1,205 | 1,250 | +25 | +2% | 4,400 |
| 2005/09/27 | 1,227 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 4,800 |
| 2005/09/26 | 1,231 | 1,233 | 1,225 | 1,225 | -8 | -0.6% | 5,500 |
| 2005/09/22 | 1,243 | 1,245 | 1,225 | 1,233 | +8 | +0.7% | 8,800 |
| 2005/09/21 | 1,236 | 1,236 | 1,225 | 1,225 | ±0 | ±0% | 2,800 |
| 2005/09/20 | 1,245 | 1,245 | 1,223 | 1,225 | ±0 | ±0% | 6,500 |
| 2005/09/16 | 1,223 | 1,228 | 1,223 | 1,225 | +2 | +0.2% | 3,300 |
| 2005/09/15 | 1,225 | 1,226 | 1,203 | 1,223 | +18 | +1.5% | 6,800 |
| 2005/09/14 | 1,209 | 1,227 | 1,200 | 1,205 | -5 | -0.4% | 6,300 |
| 2005/09/13 | 1,196 | 1,210 | 1,196 | 1,210 | +6 | +0.5% | 1,100 |
| 2005/09/12 | 1,210 | 1,210 | 1,192 | 1,204 | +9 | +0.8% | 3,000 |
4801～
4850
件表示中 / 5437件
類似銘柄と比較する
現在ご覧いただいている「ニイタカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニイタカ | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88倍 | 0.89倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ニッタゼラチン | 85,400円 | +3.2% | -1.1% | 2.81% | 7.39倍 | 0.75倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.80倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ＫＩＭＯＴＯ | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
